Tencent Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	16.600	16.700	16.400	16.500	15.929	234,078
2023-02-09	16.100	16.700	16.100	16.700	16.122	739,223
2023-02-08	16.100	16.300	16.000	16.100	15.543	127,105
2023-02-07	16.200	16.300	16.000	16.100	15.543	86,138
2023-02-06	16.100	16.100	15.700	15.900	15.350	223,186
2023-02-03	16.000	16.200	15.900	16.100	15.543	143,403
2023-02-02	16.300	16.600	16.100	16.300	15.736	480,887
2023-02-01	15.900	16.200	15.700	16.100	15.543	304,293
2023-01-31	16.300	16.300	15.600	16.000	15.447	399,733
2023-01-30	16.800	16.800	16.100	16.200	15.640	667,792
2023-01-27	17.000	17.100	16.900	17.000	16.412	342,725
2023-01-26	16.500	16.800	16.500	16.700	16.122	309,687
2023-01-25	16.300	16.500	16.300	16.500	15.929	77,065
2023-01-24	16.200	16.400	16.100	16.300	15.736	84,685
2023-01-23	16.200	16.300	16.100	16.200	15.640	49,351
2023-01-20	16.100	16.200	16.000	16.200	15.640	139,844
2023-01-19	15.800	16.100	15.800	16.000	15.447	1,273,197
2023-01-18	15.700	15.800	15.600	15.700	15.157	309,996
2023-01-17	15.700	15.700	15.300	15.500	14.964	219,588
2023-01-16	15.900	15.900	15.500	15.500	14.964	126,897
2023-01-13	15.600	15.800	15.400	15.800	15.254	137,417
2023-01-12	15.900	15.900	15.400	15.600	15.060	285,866
2023-01-11	15.900	16.100	15.900	16.000	15.447	430,846
2023-01-10	15.300	15.600	15.300	15.600	15.060	131,390
2023-01-09	15.600	15.800	15.400	15.400	14.867	801,005
2023-01-06	15.200	15.300	15.000	15.100	14.578	197,880
2023-01-05	15.400	15.400	14.600	14.600	14.095	834,139
2023-01-04	15.400	15.500	15.200	15.500	14.317	415,980
2023-01-03	14.800	15.100	14.800	15.100	13.948	150,858
2022-12-30	15.100	15.200	14.900	15.000	13.855	341,705
2022-12-29	14.800	15.000	14.600	15.000	13.855	197,926
2022-12-28	14.300	14.700	14.300	14.600	13.486	682,863
2022-12-27	14.100	14.300	14.100	14.200	13.116	279,586
2022-12-26	14.000	14.000	13.800	13.900	12.839	52,079
2022-12-23	14.100	14.200	14.000	14.100	13.024	80,238
2022-12-22	14.200	14.200	14.000	14.200	13.116	319,767
2022-12-21	13.800	13.800	13.600	13.800	12.747	112,218
2022-12-20	14.100	14.100	13.700	13.700	12.654	213,971
2022-12-19	14.200	14.200	14.000	14.100	13.024	123,463
2022-12-16	14.200	14.300	14.100	14.200	13.116	122,056
2022-12-15	14.000	14.200	14.000	14.000	12.932	314,129
2022-12-14	14.400	14.400	14.200	14.300	13.209	182,800
2022-12-13	14.200	14.300	14.100	14.200	13.116	130,522
2022-12-09	14.000	14.300	14.000	14.300	13.209	610,735
2022-12-08	13.800	14.100	13.800	13.900	12.839	348,681
2022-12-07	13.900	14.100	13.500	13.500	12.470	445,729
2022-12-06	13.800	14.000	13.800	13.800	12.747	419,660
2022-12-02	13.200	13.400	13.200	13.300	12.285	81,377
2022-12-01	13.400	13.600	13.300	13.300	12.285	506,856
2022-11-30	13.000	13.200	12.800	13.200	12.193	139,793
2022-11-29	12.900	13.000	12.700	13.000	12.008	115,335
2022-11-28	12.400	12.700	12.300	12.500	11.546	243,234
2022-11-25	12.600	12.800	12.400	12.600	11.638	187,811
2022-11-24	13.100	13.100	12.900	13.000	12.008	93,901
2022-11-23	13.000	13.100	12.900	13.100	12.100	123,467
2022-11-22	13.000	13.100	12.800	12.800	11.823	246,272
2022-11-21	13.200	13.200	12.900	13.000	12.008	104,189
2022-11-18	13.600	13.600	13.200	13.300	12.285	188,996
2022-11-17	12.900	13.600	12.800	13.300	12.285	594,388
2022-11-16	13.000	13.200	12.700	13.000	12.008	835,244

← NewerPage 16 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.2168 CNY
2025-05-16	0.1932 CNY
2024-05-17	0.1556 CNY
2023-05-19	0.0977 CNY
2023-01-05	0.6700 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.